Baader Bank Aktiengesellschaft (ETR:BWB)
Germany
· Delayed Price · Currency is EUR 6.90
+0.10 (1.47%)
Apr 29, 2026, 11:27 AM CET
ETR:BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | - | 1.76% | 817 |
| Apr 28, 2026 | 6.78 | 6.84 | 6.78 | 6.80 | 6.80 | -1.16% | 12,229 |
| Apr 27, 2026 | 6.74 | 6.88 | 6.74 | 6.88 | 6.88 | 1.47% | 3,817 |
| Apr 24, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | -0.29% | 10 |
| Apr 23, 2026 | 6.76 | 6.84 | 6.76 | 6.80 | 6.80 | - | 549 |
| Apr 22, 2026 | 6.82 | 6.84 | 6.80 | 6.80 | 6.80 | -0.29% | 19,489 |
| Apr 21, 2026 | 6.74 | 6.90 | 6.74 | 6.82 | 6.82 | - | 814 |
| Apr 20, 2026 | 6.86 | 6.86 | 6.78 | 6.82 | 6.82 | -1.45% | 16,944 |
| Apr 17, 2026 | 6.84 | 6.92 | 6.82 | 6.92 | 6.92 | 1.17% | 2,886 |
| Apr 16, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -0.87% | 1,077 |
| Apr 15, 2026 | 7.00 | 7.02 | 6.90 | 6.90 | 6.90 | - | 7,021 |
| Apr 14, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | -0.86% | 3,046 |
| Apr 13, 2026 | 7.02 | 7.02 | 6.92 | 6.96 | 6.96 | - | 1,459 |
| Apr 10, 2026 | 6.98 | 7.00 | 6.86 | 6.96 | 6.96 | -0.29% | 8,357 |
| Apr 9, 2026 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | 0.29% | 4,603 |
| Apr 8, 2026 | 6.84 | 6.98 | 6.84 | 6.96 | 6.96 | 1.16% | 13,263 |
| Apr 7, 2026 | 6.88 | 7.00 | 6.80 | 6.88 | 6.88 | -0.29% | 12,451 |
| Apr 2, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 21,194 |
| Apr 1, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 5.34% | 23,585 |
| Mar 31, 2026 | 6.75 | 6.80 | 6.40 | 6.55 | 6.55 | -4.38% | 45,929 |
| Mar 30, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 13,068 |
| Mar 27, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 506 |
| Mar 26, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 27,576 |
| Mar 25, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | 1.48% | 10,010 |
| Mar 24, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 3,334 |
| Mar 23, 2026 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | -0.73% | 43,548 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -2.84% | 35,971 |
| Mar 19, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | - | 3,195 |
| Mar 18, 2026 | 6.85 | 7.25 | 6.85 | 7.05 | 7.05 | 3.68% | 28,433 |
| Mar 17, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | 4,395 |
| Mar 16, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 17,004 |
| Mar 13, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 2,309 |
| Mar 12, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | 2,031 |
| Mar 11, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 117 |
| Mar 10, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | 2,266 |
| Mar 9, 2026 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | -2.16% | 15,729 |
| Mar 6, 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | - | 15,250 |
| Mar 5, 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | -0.71% | 19,303 |
| Mar 4, 2026 | 6.90 | 7.05 | 6.85 | 7.00 | 7.00 | 1.45% | 11,132 |
| Mar 3, 2026 | 7.00 | 7.05 | 6.80 | 6.90 | 6.90 | -0.72% | 25,969 |
| Mar 2, 2026 | 7.10 | 7.20 | 6.90 | 6.95 | 6.95 | -3.47% | 13,069 |
| Feb 27, 2026 | 6.95 | 7.25 | 6.95 | 7.20 | 7.20 | 3.60% | 83,714 |
| Feb 26, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 39,816 |
| Feb 25, 2026 | 6.75 | 6.95 | 6.75 | 6.90 | 6.90 | - | 6,716 |
| Feb 24, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 17,068 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | - | 8,502 |
| Feb 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 53 |
| Feb 19, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 16,196 |
| Feb 18, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 12,376 |
| Feb 17, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 7,786 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 8,926 |
| Feb 13, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | -0.72% | 9,051 |
| Feb 12, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 79,438 |
| Feb 11, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | -0.72% | 32,230 |
| Feb 10, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 24,395 |
| Feb 9, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | - | 9,964 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | 8,456 |
| Feb 5, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 8,964 |
| Feb 4, 2026 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | - | 10,976 |
| Feb 3, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 2,405 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | 25,285 |
| Jan 30, 2026 | 6.85 | 6.95 | 6.65 | 6.75 | 6.75 | -1.46% | 83,897 |
| Jan 29, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 39,204 |
| Jan 28, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 31,361 |
| Jan 27, 2026 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | 0.74% | 12,919 |
| Jan 26, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | -0.73% | 943 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 1,843 |
| Jan 22, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -0.73% | 1,035 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | - | 12,772 |
| Jan 20, 2026 | 6.80 | 6.90 | 6.65 | 6.85 | 6.85 | - | 29,121 |
| Jan 19, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 2,141 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | 2,748 |
| Jan 15, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | 14,167 |
| Jan 14, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | 25,044 |
| Jan 13, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 4,096 |
| Jan 12, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 27,546 |
| Jan 9, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 11,597 |
| Jan 8, 2026 | 6.85 | 6.90 | 6.70 | 6.85 | 6.85 | 0.74% | 8,062 |
| Jan 7, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | - | 12,843 |
| Jan 6, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | - | 17,726 |
| Jan 5, 2026 | 6.70 | 6.85 | 6.65 | 6.80 | 6.80 | 1.49% | 21,922 |
| Jan 2, 2026 | 6.45 | 6.70 | 6.40 | 6.70 | 6.70 | 3.88% | 21,022 |
| Dec 30, 2025 | 6.40 | 6.60 | 6.25 | 6.45 | 6.45 | 0.78% | 7,328 |
| Dec 29, 2025 | 6.60 | 6.60 | 6.15 | 6.40 | 6.40 | -5.88% | 44,836 |
| Dec 23, 2025 | 6.85 | 6.85 | 6.65 | 6.80 | 6.80 | 0.74% | 17,896 |
| Dec 22, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 3,867 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | - | 713 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | - | 16,757 |
| Dec 17, 2025 | 6.85 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 10,940 |
| Dec 16, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 303 |
| Dec 15, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | - | 1,886 |
| Dec 12, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | 518 |
| Dec 11, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 737 |
| Dec 10, 2025 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | 1.45% | 9,497 |
| Dec 9, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 0.73% | 7,210 |
| Dec 8, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | - | 3,061 |
| Dec 5, 2025 | 7.15 | 7.20 | 6.85 | 6.85 | 6.85 | -4.86% | 43,855 |
| Dec 4, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 2.86% | 18,032 |
| Dec 3, 2025 | 6.70 | 7.00 | 6.65 | 7.00 | 7.00 | 5.26% | 40,705 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | -0.75% | 7,073 |